Skip to main content

JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 140.90 142.01 139.83 139.93 18,200,896 -2.07(-1.46%)
Mar 30, 2021 141.98 143.28 141.45 142.00 14,340,635 +1.65(+1.18%)
Mar 29, 2021 139.83 141.31 138.84 140.35 19,108,150 -2.21(-1.55%)
Mar 26, 2021 141.84 142.89 140.23 142.56 18,226,610 +2.33(+1.67%)
Mar 25, 2021 137.88 140.61 137.27 140.23 16,975,412 +1.77(+1.28%)
Mar 24, 2021 137.88 140.81 137.75 138.45 14,227,571 +1.07(+0.78%)
Mar 23, 2021 138.19 139.83 136.93 137.39 18,566,864 -1.39(-1.00%)
Mar 22, 2021 140.46 141.53 138.44 138.78 21,693,620 -3.83(-2.69%)
Mar 19, 2021 142.95 143.34 138.98 142.61 59,200,580 -2.31(-1.59%)
Mar 18, 2021 144.87 148.63 144.42 144.92 23,818,586 +2.35(+1.65%)
Mar 17, 2021 142.79 144.21 140.69 142.56 15,176,426 +1.45(+1.03%)
Mar 16, 2021 141.64 142.11 139.90 141.11 13,929,789 -1.71(-1.20%)
Mar 15, 2021 143.72 144.25 141.52 142.82 13,165,558 -0.72(-0.50%)
Mar 12, 2021 144.19 144.90 142.54 143.54 13,978,584 +1.68(+1.19%)
Mar 11, 2021 141.66 143.54 140.97 141.85 12,803,786 -0.75(-0.52%)
Mar 10, 2021 139.48 143.55 139.27 142.60 15,594,250 +3.03(+2.17%)
Mar 09, 2021 139.26 141.79 137.72 139.57 17,627,152 -0.99(-0.71%)
Mar 08, 2021 140.16 142.90 138.57 140.56 18,633,338 +1.84(+1.32%)
Mar 05, 2021 140.84 141.09 136.02 138.72 20,087,628 +0.32(+0.23%)
Mar 04, 2021 140.28 141.91 136.62 138.40 21,840,724 -2.16(-1.54%)
Mar 03, 2021 139.01 142.46 138.64 140.56 15,578,463 +2.67(+1.93%)
Mar 02, 2021 137.96 139.52 137.74 137.89 15,469,848 -0.45(-0.33%)
Mar 01, 2021 137.44 139.15 136.49 138.34 16,060,583 +3.06(+2.26%)
Feb 26, 2021 138.16 138.69 134.68 135.28 21,571,484 -3.69(-2.65%)
Feb 25, 2021 141.81 142.39 138.43 138.97 19,699,976 -1.91(-1.36%)
Feb 24, 2021 137.99 141.34 137.99 140.88 16,380,067 +2.44(+1.76%)
Feb 23, 2021 139.27 140.01 137.51 138.44 17,652,216 +1.10(+0.80%)
Feb 22, 2021 135.01 138.06 134.93 137.34 12,494,141 +1.28(+0.94%)
Feb 19, 2021 134.08 136.82 134.08 136.06 13,021,478 +2.23(+1.67%)
Feb 18, 2021 132.37 134.01 131.82 133.83 11,518,178 +0.45(+0.34%)
Feb 17, 2021 132.32 133.64 131.56 133.38 11,784,034 +0.41(+0.31%)
Feb 16, 2021 131.96 133.58 130.90 132.97 13,189,668 +3.12(+2.41%)
Feb 12, 2021 127.82 130.17 127.77 129.84 9,055,974 +1.82(+1.42%)
Feb 11, 2021 128.38 129.20 127.06 128.02 10,006,049 -0.36(-0.28%)
Feb 10, 2021 128.69 129.49 127.81 128.38 11,223,636 +0.07(+0.06%)
Feb 09, 2021 128.17 128.67 127.35 128.31 9,370,819 -0.51(-0.40%)
Feb 08, 2021 127.04 128.97 127.02 128.82 11,022,045 +1.99(+1.57%)
Feb 05, 2021 128.13 128.22 126.28 126.83 10,934,399 -0.25(-0.20%)
Feb 04, 2021 124.53 127.46 124.53 127.08 13,495,940 +2.86(+2.30%)
Feb 03, 2021 122.86 124.79 122.73 124.22 11,521,433 +1.41(+1.14%)
Feb 02, 2021 121.28 123.53 120.62 122.82 13,315,965 +3.67(+3.08%)
Feb 01, 2021 118.95 119.56 118.10 119.15 12,049,310 +0.87(+0.74%)
Jan 29, 2021 120.13 121.08 117.84 118.28 16,109,288 -1.32(-1.11%)
Jan 28, 2021 119.41 121.49 118.57 119.60 14,964,996 +2.07(+1.76%)
Jan 27, 2021 119.12 119.36 117.06 117.53 19,140,740 -3.42(-2.83%)
Jan 26, 2021 122.03 122.41 120.73 120.95 12,266,714 -0.50(-0.41%)
Jan 25, 2021 121.47 122.41 119.56 121.45 15,459,094 -1.54(-1.25%)
Jan 22, 2021 121.97 123.54 121.52 122.98 14,069,640 -0.96(-0.77%)
Jan 21, 2021 124.73 125.16 123.47 123.94 14,590,199 -1.05(-0.84%)
Jan 20, 2021 126.69 127.01 124.49 124.99 17,424,638 -1.90(-1.50%)
Jan 19, 2021 128.56 129.34 126.69 126.89 21,519,256 -0.55(-0.43%)
Jan 15, 2021 126.33 130.21 125.94 127.44 30,330,904 -2.33(-1.79%)
Jan 14, 2021 129.14 131.22 128.69 129.77 20,149,750 +0.75(+0.58%)
Jan 13, 2021 127.40 129.42 126.94 129.01 16,102,937 +0.12(+0.09%)
Jan 12, 2021 128.18 130.22 127.62 128.89 19,606,634 +2.00(+1.57%)
Jan 11, 2021 123.71 127.04 123.28 126.90 17,338,374 +1.87(+1.49%)
Jan 08, 2021 124.99 125.34 123.29 125.03 13,092,624 +0.14(+0.11%)
Jan 07, 2021 124.73 127.03 124.02 124.89 23,859,458 +3.97(+3.28%)
Jan 06, 2021 119.39 122.05 117.55 120.92 27,088,924 +5.42(+4.70%)
Jan 05, 2021 114.89 116.10 113.77 115.50 14,929,575 +0.62(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.